Deutsche Märkte geschlossen

Kimberly-Clark Corporation (KMY.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
130,64+0,84 (+0,65%)
Börsenschluss: 05:35PM CET
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022130,64130,64130,64130,64130,64-
01. Dez. 2022131,16131,16129,42129,80129,806.395
30. Nov. 2022129,20129,20129,20129,20129,20-
29. Nov. 2022128,68128,68127,58127,58127,5852
28. Nov. 2022128,20129,16128,20129,16129,1624
25. Nov. 2022129,40129,44128,58129,44129,4411
24. Nov. 2022128,94128,94128,94128,94128,94-
23. Nov. 2022129,98129,98129,98129,98129,98-
22. Nov. 2022130,72130,72130,72130,72130,72-
21. Nov. 2022127,12130,26127,12130,26130,2679
18. Nov. 2022125,02126,66125,02126,66126,6634
17. Nov. 2022123,54124,90123,54123,86123,86175
16. Nov. 2022124,28124,28124,28124,28124,28-
15. Nov. 2022124,26124,28124,26124,28124,2816
14. Nov. 2022124,88124,88124,88124,88124,88-
11. Nov. 2022126,32126,32126,32126,32126,324
10. Nov. 2022123,92124,34123,92124,34124,34113
09. Nov. 2022124,32124,32124,32124,32124,32-
08. Nov. 2022124,00124,00124,00124,00124,00-
07. Nov. 2022124,24124,36123,96123,96123,96148
04. Nov. 2022124,08125,52123,66123,66123,6610
03. Nov. 2022124,84124,84124,32124,36124,36177
02. Nov. 2022127,14127,14125,28125,36125,36129
01. Nov. 2022125,98125,98125,10125,74125,7478
31. Okt. 2022124,22125,76124,22125,76125,7670
28. Okt. 2022121,80121,80121,80121,80121,8013
27. Okt. 2022120,42122,26120,10121,96121,96278
26. Okt. 2022119,86119,86118,42119,38119,38231
25. Okt. 2022117,78118,18117,18117,18117,18340
24. Okt. 2022116,44116,44116,44116,44116,44-
21. Okt. 2022114,08115,78114,08115,78115,782
20. Okt. 2022116,02116,02116,02116,02116,02-
19. Okt. 2022118,50118,50117,40117,40117,4034
18. Okt. 2022117,18117,50117,18117,44117,44232
17. Okt. 2022117,80118,34116,76116,76116,7625
14. Okt. 2022117,62118,06117,14117,14117,1441
13. Okt. 2022116,66116,80115,34116,80116,8022
12. Okt. 2022115,34117,06115,34117,06117,06197
11. Okt. 2022113,20115,02113,20114,32114,3297
10. Okt. 2022113,30113,46112,56113,46113,4631
07. Okt. 2022113,96113,96113,96113,96113,96-
06. Okt. 2022116,32116,32114,88115,30115,3061
05. Okt. 2022116,32116,32116,32116,32116,32-
04. Okt. 2022116,96116,96116,04116,04116,0467
03. Okt. 2022116,12116,12115,00115,00115,0086
30. Sept. 2022117,60117,60117,12117,18117,1817
29. Sept. 2022121,00121,00121,00121,00121,002
28. Sept. 2022122,32122,36121,44121,44121,443
27. Sept. 2022123,84124,50123,30123,30123,30140
26. Sept. 2022123,04124,16123,04124,16124,161
23. Sept. 2022123,56123,56123,56123,56123,56-
22. Sept. 2022121,68123,46121,68123,46123,462
21. Sept. 2022121,54121,54121,54121,54121,54-
20. Sept. 2022121,70121,70121,54121,54121,5412
19. Sept. 2022121,48122,46121,48122,46122,469
16. Sept. 2022122,06122,06121,24121,36121,36130
15. Sept. 2022123,52123,52121,16121,84121,84143
14. Sept. 2022124,00124,00122,24122,24122,2410
13. Sept. 2022124,54125,48124,54125,12125,12168
12. Sept. 2022125,36126,36125,36126,02126,0211
09. Sept. 2022125,38126,18125,38126,18126,181
08. Sept. 2022125,98126,52125,98126,52126,5279
07. Sept. 2022127,86128,30127,86128,30128,3092
06. Sept. 2022128,30128,56126,96127,54127,5492
05. Sept. 2022128,16128,16128,16128,16128,16-
02. Sept. 2022128,56128,56128,56128,56128,56-
01. Sept. 2022128,04129,74128,04129,74129,7429
31. Aug. 2022128,18128,18128,18128,18128,18-
30. Aug. 2022129,52129,52129,32129,32129,3277
29. Aug. 2022128,70130,22128,70130,22130,2230
26. Aug. 2022131,38131,38131,38131,38131,38-
25. Aug. 2022133,96133,96133,12133,12133,1210
24. Aug. 2022134,00134,80134,00134,80134,8095
23. Aug. 2022137,40137,40134,42135,10135,10108
22. Aug. 2022136,54137,46135,08137,46137,4655
19. Aug. 2022134,94136,26134,78136,26136,2630
18. Aug. 2022134,96134,96134,96134,96134,96-
17. Aug. 2022134,64134,96133,90134,90134,90146
16. Aug. 2022133,80135,06133,80135,06135,0624
15. Aug. 2022133,20134,28133,20133,34133,3491
12. Aug. 2022130,00131,58130,00131,58131,581
11. Aug. 2022131,88131,88131,62131,62131,6222
10. Aug. 2022130,76131,32130,62130,62130,62260
09. Aug. 2022132,28132,28132,28132,28132,281
08. Aug. 2022132,66132,66131,02131,70131,70274
05. Aug. 2022129,34131,04129,34131,04131,041
04. Aug. 2022133,58133,58133,58133,58133,581
03. Aug. 2022131,08132,48131,08132,48132,4816
02. Aug. 2022132,58132,58130,92130,92130,92176
01. Aug. 2022128,98128,98128,14128,14128,1421
29. Juli 2022131,32131,32129,06129,24129,24499
28. Juli 2022129,84130,08129,84130,08130,081
27. Juli 2022130,56130,56130,56130,56130,56-
26. Juli 2022131,10131,34128,96130,36130,36745
25. Juli 2022128,78130,64128,78130,64130,6445
22. Juli 2022128,58129,02128,58129,02129,0212
21. Juli 2022128,40128,40125,00127,54127,541.346
20. Juli 2022128,86129,00128,86129,00129,002
19. Juli 2022129,94129,94129,36129,36129,3625
18. Juli 2022133,00133,76130,42130,68130,68474
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...